Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GMED20260618P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 337.10% | -0.04 | 0.00 | -0.17 | 0.01 | -0.00 |
| GMED20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 312.85% | -0.04 | 0.00 | -0.17 | 0.01 | -0.00 |
| GMED20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 290.34% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| GMED20260618P00040000 | 40.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 241.49% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GMED20260618P00042500 | 42.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 217.74% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| GMED20260618P00045000 | 45.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 199.20% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| GMED20260618P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 10 | 167.82% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| GMED20260618P00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 161.59% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| GMED20260618P00052500 | 52.50 | 0.00 | 0.75 | 0.00 | 0 | 5 | 140.52% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| GMED20260618P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 127.69% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| GMED20260618P00057500 | 57.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 121.55% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| GMED20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 27 | 103.37% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| GMED20260618P00062500 | 62.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 106.19% | -0.09 | 0.01 | -0.09 | 0.02 | -0.00 |
| GMED20260618P00065000 | 65.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 108.56% | -0.13 | 0.01 | -0.13 | 0.03 | -0.00 |
| GMED20260618P00067500 | 67.50 | 0.00 | 0.95 | 0.00 | 0 | 47 | 73.61% | -0.09 | 0.01 | -0.07 | 0.02 | -0.00 |
| GMED20260618P00070000 | 70.00 | 0.00 | 0.40 | 0.20 | 4 | 169 | 49.99% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| GMED20260618P00072500 | 72.50 | 0.00 | 1.00 | 0.00 | 0 | 641 | 48.97% | -0.12 | 0.03 | -0.06 | 0.03 | -0.00 |
| GMED20260618P00075000 | 75.00 | 0.10 | 0.60 | 0.00 | 0 | 67 | 35.27% | -0.13 | 0.04 | -0.04 | 0.03 | -0.00 |
| GMED20260618P00077500 | 77.50 | 0.45 | 1.45 | 0.00 | 0 | 74 | 34.75% | -0.27 | 0.06 | -0.07 | 0.05 | -0.01 |
| GMED20260618P00080000 | 80.00 | 1.10 | 2.25 | 1.89 | 3 | 331 | 32.78% | -0.45 | 0.09 | -0.08 | 0.06 | -0.01 |
| GMED20260618P00082500 | 82.50 | 2.90 | 3.80 | 0.00 | 0 | 14 | 38.64% | -0.64 | 0.07 | -0.10 | 0.06 | -0.01 |
| GMED20260618P00085000 | 85.00 | 4.70 | 6.20 | 0.00 | 0 | 49 | 45.34% | -0.75 | 0.06 | -0.10 | 0.05 | -0.01 |
| GMED20260618P00087500 | 87.50 | 6.80 | 8.30 | 0.00 | 0 | 157 | 48.94% | -0.85 | 0.05 | -0.10 | 0.03 | -0.01 |
| GMED20260618P00090000 | 90.00 | 7.90 | 11.00 | 0.00 | 0 | 157 | 67.02% | -0.82 | 0.03 | -0.13 | 0.04 | -0.01 |
| GMED20260618P00092500 | 92.50 | 10.40 | 13.60 | 0.00 | 0 | 24 | 81.73% | -0.81 | 0.03 | -0.15 | 0.04 | -0.02 |
| GMED20260618P00095000 | 95.00 | 13.30 | 16.10 | 0.00 | 0 | 4 | 85.36% | -0.85 | 0.02 | -0.14 | 0.03 | -0.01 |
| GMED20260618P00097500 | 97.50 | 15.40 | 18.30 | 0.00 | 0 | 0 | 93.70% | -0.86 | 0.02 | -0.14 | 0.03 | -0.01 |
| GMED20260618P00100000 | 100.00 | 17.90 | 20.80 | 0.00 | 0 | 0 | 101.61% | -0.87 | 0.02 | -0.15 | 0.03 | -0.02 |
| GMED20260618P00105000 | 105.00 | 22.90 | 25.80 | 0.00 | 0 | 0 | 122.78% | -0.86 | 0.01 | -0.18 | 0.03 | -0.02 |
| GMED20260618P00110000 | 110.00 | 28.00 | 31.70 | 0.00 | 0 | 0 | 161.86% | -0.82 | 0.01 | -0.27 | 0.04 | -0.02 |
| GMED20260618P00115000 | 115.00 | 33.00 | 36.00 | 0.00 | 0 | 0 | 156.05% | -0.87 | 0.01 | -0.21 | 0.03 | -0.02 |
| GMED20260618P00120000 | 120.00 | 38.00 | 41.40 | 0.00 | 0 | 0 | 174.58% | -0.86 | 0.01 | -0.24 | 0.03 | -0.02 |
| GMED20260618P00125000 | 125.00 | 42.80 | 46.40 | 0.00 | 0 | 0 | 186.28% | -0.87 | 0.01 | -0.25 | 0.03 | -0.02 |
| GMED20260618P00130000 | 130.00 | 47.90 | 51.20 | 0.00 | 0 | 0 | 183.36% | -0.90 | 0.01 | -0.21 | 0.03 | -0.02 |
| GMED20260618P00135000 | 135.00 | 53.00 | 56.10 | 0.00 | 0 | 0 | 204.31% | -0.89 | 0.01 | -0.25 | 0.03 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GMED20260618C00032500 | 32.50 | 46.20 | 49.60 | 0.00 | 0 | 1 | 357.97% | 0.96 | 0.00 | -0.19 | 0.01 | 0.01 |
| GMED20260618C00035000 | 35.00 | 44.30 | 47.10 | 0.00 | 0 | 0 | 332.18% | 0.96 | 0.00 | -0.19 | 0.02 | 0.01 |
| GMED20260618C00037500 | 37.50 | 41.70 | 44.60 | 0.00 | 0 | 0 | 308.28% | 0.95 | 0.00 | -0.19 | 0.02 | 0.01 |
| GMED20260618C00040000 | 40.00 | 39.30 | 42.10 | 0.00 | 0 | 0 | 285.99% | 0.95 | 0.00 | -0.19 | 0.02 | 0.01 |
| GMED20260618C00042500 | 42.50 | 36.80 | 39.60 | 0.00 | 0 | 0 | 265.09% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| GMED20260618C00045000 | 45.00 | 34.20 | 37.10 | 0.00 | 0 | 30 | 245.37% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| GMED20260618C00047500 | 47.50 | 31.70 | 34.60 | 0.00 | 0 | 0 | 226.69% | 0.93 | 0.00 | -0.18 | 0.02 | 0.01 |
| GMED20260618C00050000 | 50.00 | 29.10 | 32.10 | 0.00 | 0 | 0 | 208.92% | 0.93 | 0.00 | -0.17 | 0.02 | 0.01 |
| GMED20260618C00052500 | 52.50 | 26.60 | 29.60 | 0.00 | 0 | 0 | 191.93% | 0.92 | 0.01 | -0.17 | 0.02 | 0.02 |
| GMED20260618C00055000 | 55.00 | 24.30 | 27.20 | 0.00 | 0 | 0 | 179.53% | 0.91 | 0.01 | -0.18 | 0.03 | 0.02 |
| GMED20260618C00057500 | 57.50 | 21.50 | 24.70 | 0.00 | 0 | 1 | 163.59% | 0.90 | 0.01 | -0.17 | 0.03 | 0.02 |
| GMED20260618C00060000 | 60.00 | 18.90 | 22.20 | 0.00 | 0 | 8 | 148.16% | 0.89 | 0.01 | -0.16 | 0.03 | 0.02 |
| GMED20260618C00062500 | 62.50 | 16.40 | 19.80 | 0.00 | 0 | 1 | 133.16% | 0.88 | 0.01 | -0.16 | 0.03 | 0.02 |
| GMED20260618C00065000 | 65.00 | 14.00 | 17.20 | 0.00 | 0 | 3 | 118.51% | 0.87 | 0.01 | -0.15 | 0.03 | 0.02 |
| GMED20260618C00067500 | 67.50 | 11.90 | 14.20 | 0.00 | 0 | 4 | 57.59% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| GMED20260618C00070000 | 70.00 | 9.80 | 11.80 | 0.00 | 0 | 20 | 53.22% | 0.94 | 0.02 | -0.04 | 0.02 | 0.02 |
| GMED20260618C00072500 | 72.50 | 7.10 | 9.40 | 0.00 | 0 | 6 | 40.50% | 0.93 | 0.02 | -0.03 | 0.02 | 0.02 |
| GMED20260618C00075000 | 75.00 | 5.10 | 7.00 | 0.00 | 0 | 34 | 37.13% | 0.87 | 0.04 | -0.05 | 0.03 | 0.02 |
| GMED20260618C00077500 | 77.50 | 2.65 | 5.00 | 0.00 | 0 | 31 | 33.69% | 0.76 | 0.06 | -0.06 | 0.05 | 0.02 |
| GMED20260618C00080000 | 80.00 | 1.90 | 3.20 | 2.83 | 1 | 56 | 35.07% | 0.58 | 0.07 | -0.08 | 0.06 | 0.02 |
| GMED20260618C00082500 | 82.50 | 0.70 | 1.90 | 1.50 | 1 | 37 | 34.82% | 0.39 | 0.07 | -0.08 | 0.06 | 0.01 |
| GMED20260618C00085000 | 85.00 | 0.35 | 1.00 | 0.50 | 4 | 332 | 34.48% | 0.23 | 0.06 | -0.06 | 0.05 | 0.01 |
| GMED20260618C00087500 | 87.50 | 0.10 | 0.40 | 0.00 | 0 | 54 | 33.00% | 0.11 | 0.04 | -0.04 | 0.03 | 0.00 |
| GMED20260618C00090000 | 90.00 | 0.00 | 0.50 | 0.00 | 0 | 180 | 41.17% | 0.09 | 0.03 | -0.04 | 0.03 | 0.00 |
| GMED20260618C00092500 | 92.50 | 0.00 | 0.75 | 0.00 | 0 | 58 | 53.85% | 0.10 | 0.02 | -0.05 | 0.03 | 0.00 |
| GMED20260618C00095000 | 95.00 | 0.05 | 0.75 | 0.00 | 0 | 38 | 62.41% | 0.10 | 0.02 | -0.06 | 0.03 | 0.00 |
| GMED20260618C00097500 | 97.50 | 0.00 | 0.75 | 0.00 | 0 | 211 | 68.57% | 0.09 | 0.02 | -0.06 | 0.02 | 0.00 |
| GMED20260618C00100000 | 100.00 | 0.00 | 0.55 | 0.11 | 3 | 92 | 70.46% | 0.06 | 0.01 | -0.05 | 0.02 | 0.00 |
| GMED20260618C00105000 | 105.00 | 0.00 | 1.95 | 0.00 | 0 | 189 | 111.09% | 0.13 | 0.01 | -0.13 | 0.03 | 0.00 |
| GMED20260618C00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 69 | 120.99% | 0.11 | 0.01 | -0.13 | 0.03 | 0.00 |
| GMED20260618C00115000 | 115.00 | 0.00 | 1.55 | 0.00 | 0 | 152 | 120.88% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| GMED20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 151.91% | 0.11 | 0.01 | -0.16 | 0.03 | 0.00 |
| GMED20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 162.85% | 0.11 | 0.01 | -0.17 | 0.03 | 0.00 |
| GMED20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 169.27% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| GMED20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 182.87% | 0.10 | 0.01 | -0.18 | 0.03 | 0.00 |
